Skip to main content

Goldman Sachs Group (NY: GS )

389.49 -7.99 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 392.84 394.09 387.12 389.49 2,815,760 -7.99(-2.01%)
Apr 11, 2024 400.48 401.47 394.84 397.48 2,176,563 -3.28(-0.82%)
Apr 10, 2024 404.01 405.45 397.29 400.76 1,903,066 -9.95(-2.42%)
Apr 09, 2024 411.51 413.22 407.05 410.71 1,248,470 +0.17(+0.04%)
Apr 08, 2024 409.10 412.52 407.55 410.54 1,181,702 +2.47(+0.61%)
Apr 05, 2024 406.56 409.13 401.47 408.07 1,694,861 +1.82(+0.45%)
Apr 04, 2024 418.00 419.00 405.70 406.25 1,714,043 -7.75(-1.87%)
Apr 03, 2024 411.00 416.63 411.00 414.00 1,548,946 +3.85(+0.94%)
Apr 02, 2024 410.74 413.17 407.62 410.15 1,976,050 -3.36(-0.81%)
Apr 01, 2024 416.68 417.95 412.00 413.51 1,863,639 -4.18(-1.00%)
Mar 28, 2024 416.21 418.28 414.98 417.69 2,409,720 +2.44(+0.59%)
Mar 27, 2024 409.62 415.49 408.37 415.25 2,353,409 +9.07(+2.23%)
Mar 26, 2024 406.09 409.33 404.52 406.18 1,405,892 +1.24(+0.31%)
Mar 25, 2024 406.87 410.46 403.86 404.94 1,683,887 -1.88(-0.46%)
Mar 22, 2024 414.40 416.76 405.78 406.82 2,190,279 -6.89(-1.67%)
Mar 21, 2024 399.77 414.02 399.09 413.71 4,613,409 +17.24(+4.35%)
Mar 20, 2024 386.36 396.50 386.00 396.47 2,156,821 +7.81(+2.01%)
Mar 19, 2024 384.07 390.78 383.70 388.66 1,988,189 +4.29(+1.12%)
Mar 18, 2024 388.65 389.03 383.41 384.37 2,069,026 -2.84(-0.73%)
Mar 15, 2024 388.87 391.13 386.40 387.21 3,763,950 -1.40(-0.36%)
Mar 14, 2024 394.43 396.38 385.45 388.61 3,175,440 -3.70(-0.94%)
Mar 13, 2024 388.91 395.25 388.18 392.31 2,370,637 +4.13(+1.06%)
Mar 12, 2024 387.62 389.13 383.78 388.18 1,703,868 +2.02(+0.52%)
Mar 11, 2024 385.67 386.41 381.42 386.16 1,654,413 -0.83(-0.21%)
Mar 08, 2024 388.73 395.62 386.71 386.99 1,657,390 -1.44(-0.37%)
Mar 07, 2024 391.90 394.51 387.06 388.43 2,032,764 -1.14(-0.29%)
Mar 06, 2024 395.00 395.29 384.52 389.57 2,692,141 -1.34(-0.34%)
Mar 05, 2024 390.72 397.49 390.31 390.91 2,821,742 -1.34(-0.34%)
Mar 04, 2024 388.81 396.57 386.20 392.25 1,955,060 +4.15(+1.07%)
Mar 01, 2024 389.63 391.04 385.25 388.10 1,697,919 -0.95(-0.24%)
Feb 29, 2024 395.22 395.98 385.67 389.05 3,138,294 -4.13(-1.05%)
Feb 28, 2024 387.19 393.26 387.00 393.18 2,572,475 +5.12(+1.32%)
Feb 27, 2024 389.50 393.11 386.59 388.06 1,737,359 +0.59(+0.15%)
Feb 26, 2024 388.30 393.27 386.08 387.47 1,809,361 -0.82(-0.21%)
Feb 23, 2024 387.26 394.00 386.47 388.30 2,263,570 +0.58(+0.15%)
Feb 22, 2024 386.49 392.82 386.26 387.72 2,342,858 +2.18(+0.57%)
Feb 21, 2024 379.15 385.93 378.58 385.54 1,785,027 +3.72(+0.98%)
Feb 20, 2024 378.27 382.86 378.17 381.81 2,375,579 +0.08(+0.02%)
Feb 16, 2024 380.54 384.85 378.26 381.74 2,393,669 -0.97(-0.25%)
Feb 15, 2024 376.75 384.49 376.47 382.71 2,283,882 +7.33(+1.95%)
Feb 14, 2024 378.20 378.80 373.13 375.38 2,054,322 -0.70(-0.19%)
Feb 13, 2024 384.86 386.42 372.56 376.08 3,051,985 -13.79(-3.54%)
Feb 12, 2024 382.29 393.56 381.62 389.88 2,817,036 +8.32(+2.18%)
Feb 09, 2024 382.06 383.41 379.89 381.56 2,042,578 -0.78(-0.20%)
Feb 08, 2024 383.28 385.38 378.66 382.33 1,940,522 -1.61(-0.42%)
Feb 07, 2024 382.60 384.35 379.81 383.94 1,976,519 +1.66(+0.43%)
Feb 06, 2024 380.32 384.10 380.31 382.28 1,498,375 +1.96(+0.51%)
Feb 05, 2024 381.89 382.62 378.32 380.32 2,245,510 -4.81(-1.25%)
Feb 02, 2024 379.11 386.00 377.92 385.13 2,196,355 +3.98(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.